Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 150 |
| 2024-02-22 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-21 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-20 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-16 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-15 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-14 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 720 |
| 2024-02-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-02-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 400 |
| 2024-02-09 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 340 |
| 2024-02-08 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 750 |
| 2024-02-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-02-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-02-05 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-02-02 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-02-01 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-01-31 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,200 |
| 2024-01-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-01-29 | 7.650 | 7.800 | 7.650 | 7.800 | 7.800 | 850 |
| 2024-01-26 | 7.590 | 7.640 | 7.590 | 7.640 | 7.640 | 1,250 |
| 2024-01-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-01-24 | 7.710 | 7.710 | 7.650 | 7.650 | 7.650 | 890 |
| 2024-01-23 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-22 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-17 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-16 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-15 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 100 |
| 2024-01-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 100 |
| 2024-01-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 200 |
| 2024-01-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-01-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-01-02 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 4,000 |
| 2023-12-29 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2023-12-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 100 |
| 2023-12-27 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 953 |
| 2023-12-22 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 655 |
| 2023-12-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 193 |
| 2023-12-20 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2023-12-19 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 200 |
| 2023-12-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2023-12-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-12-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,000 |
| 2023-12-13 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 150 |
| 2023-12-12 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2023-12-11 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 500 |
| 2023-12-08 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 500 |
| 2023-12-07 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-12-06 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 100 |
| 2023-12-05 | 8.310 | 8.310 | 8.220 | 8.220 | 8.220 | 700 |
| 2023-12-04 | 8.620 | 8.620 | 8.350 | 8.350 | 8.350 | 345 |
| 2023-12-01 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,400 |
| 2023-11-30 | 8.510 | 8.530 | 8.510 | 8.530 | 8.530 | 2,550 |
| 2023-11-29 | 8.450 | 8.450 | 8.440 | 8.440 | 8.440 | 800 |
| 2023-11-28 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.